Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.61 | 109.49 | 108.04 | 108.39 | 806,521 | -0.14(-0.13%) |
Jul 28, 2023 | 106.47 | 109.48 | 105.61 | 108.53 | 965,331 | +3.01(+2.85%) |
Jul 27, 2023 | 105.07 | 105.64 | 102.53 | 105.52 | 1,373,463 | +1.39(+1.33%) |
Jul 26, 2023 | 103.74 | 105.48 | 102.69 | 104.13 | 665,826 | -0.13(-0.12%) |
Jul 25, 2023 | 104.56 | 105.40 | 103.94 | 104.26 | 609,039 | -0.23(-0.22%) |
Jul 24, 2023 | 105.81 | 106.38 | 103.05 | 104.49 | 1,285,303 | -1.38(-1.30%) |
Jul 21, 2023 | 105.59 | 107.31 | 105.39 | 105.87 | 1,078,327 | +1.06(+1.01%) |
Jul 20, 2023 | 106.00 | 106.44 | 104.50 | 104.81 | 1,194,678 | -1.10(-1.04%) |
Jul 19, 2023 | 107.19 | 107.69 | 105.65 | 105.91 | 1,403,429 | -0.71(-0.67%) |
Jul 18, 2023 | 107.25 | 108.14 | 106.54 | 106.62 | 698,930 | -0.67(-0.62%) |
Jul 17, 2023 | 108.12 | 109.91 | 107.10 | 107.29 | 635,448 | -0.54(-0.51%) |
Jul 14, 2023 | 108.58 | 109.00 | 106.35 | 107.83 | 626,923 | -0.67(-0.61%) |
Jul 13, 2023 | 108.33 | 109.82 | 107.86 | 108.50 | 617,269 | +0.51(+0.47%) |
Jul 12, 2023 | 109.07 | 109.74 | 106.89 | 107.99 | 781,004 | -0.51(-0.47%) |
Jul 11, 2023 | 109.64 | 109.64 | 107.60 | 108.50 | 952,967 | -1.00(-0.91%) |
Jul 10, 2023 | 108.83 | 110.36 | 108.46 | 109.50 | 1,181,971 | +0.50(+0.46%) |
Jul 07, 2023 | 110.00 | 111.05 | 108.59 | 109.00 | 842,440 | -1.00(-0.91%) |
Jul 06, 2023 | 111.33 | 111.55 | 109.00 | 110.00 | 986,314 | -1.89(-1.69%) |
Jul 05, 2023 | 113.57 | 114.20 | 111.08 | 111.89 | 789,374 | -1.60(-1.41%) |
Jul 03, 2023 | 114.06 | 114.47 | 111.67 | 113.49 | 504,328 | -1.03(-0.90%) |
Jun 30, 2023 | 112.64 | 116.36 | 110.20 | 114.52 | 1,668,325 | +2.28(+2.03%) |
Jun 29, 2023 | 111.47 | 115.00 | 110.99 | 112.24 | 1,622,077 | +0.33(+0.29%) |
Jun 28, 2023 | 106.70 | 113.00 | 105.87 | 111.91 | 1,885,441 | +5.51(+5.18%) |
Jun 27, 2023 | 107.47 | 107.93 | 105.04 | 106.40 | 1,940,878 | -1.88(-1.74%) |
Jun 26, 2023 | 114.00 | 114.50 | 107.84 | 108.28 | 2,144,422 | -5.81(-5.09%) |
Jun 23, 2023 | 119.96 | 120.00 | 109.02 | 114.09 | 4,749,312 | -9.83(-7.93%) |
Jun 22, 2023 | 126.95 | 130.42 | 122.62 | 123.92 | 2,504,866 | -2.95(-2.33%) |
Jun 21, 2023 | 131.82 | 132.41 | 126.20 | 126.87 | 1,226,037 | -4.53(-3.45%) |
Jun 20, 2023 | 130.15 | 132.04 | 128.75 | 131.40 | 843,832 | +0.96(+0.74%) |
Jun 16, 2023 | 132.75 | 132.90 | 130.25 | 130.44 | 1,552,282 | -1.17(-0.89%) |
Jun 15, 2023 | 130.48 | 132.54 | 130.25 | 131.61 | 695,614 | +1.19(+0.91%) |
Jun 14, 2023 | 130.04 | 131.27 | 129.57 | 130.42 | 708,153 | +0.57(+0.44%) |
Jun 13, 2023 | 130.78 | 133.69 | 129.78 | 129.85 | 614,911 | -0.22(-0.17%) |
Jun 12, 2023 | 128.39 | 130.16 | 128.39 | 130.07 | 758,348 | +2.40(+1.88%) |
Jun 09, 2023 | 125.88 | 130.10 | 125.49 | 127.67 | 757,393 | +1.76(+1.40%) |
Jun 08, 2023 | 127.39 | 129.07 | 125.79 | 125.91 | 511,366 | -1.99(-1.56%) |
Jun 07, 2023 | 127.95 | 128.80 | 125.98 | 127.90 | 662,741 | -0.70(-0.54%) |
Jun 06, 2023 | 127.69 | 130.33 | 126.03 | 128.60 | 768,438 | +2.43(+1.93%) |
Jun 05, 2023 | 125.48 | 127.62 | 125.35 | 126.17 | 1,035,334 | +1.01(+0.81%) |
Jun 02, 2023 | 125.88 | 126.40 | 123.68 | 125.16 | 870,201 | +0.88(+0.71%) |
Jun 01, 2023 | 123.45 | 125.54 | 122.46 | 124.28 | 603,505 | +0.68(+0.55%) |
May 31, 2023 | 124.94 | 125.92 | 122.93 | 123.60 | 1,030,600 | -1.22(-0.98%) |
May 30, 2023 | 127.03 | 127.94 | 124.07 | 124.82 | 898,758 | -2.00(-1.58%) |
May 26, 2023 | 128.85 | 129.67 | 126.41 | 126.82 | 1,343,651 | -2.04(-1.58%) |
May 25, 2023 | 129.30 | 131.17 | 125.50 | 128.86 | 1,302,700 | -2.50(-1.90%) |
May 24, 2023 | 134.74 | 139.16 | 128.45 | 131.36 | 5,524,584 | -15.55(-10.58%) |
May 23, 2023 | 149.00 | 150.16 | 146.69 | 146.91 | 1,302,134 | -2.16(-1.45%) |
May 22, 2023 | 150.35 | 152.21 | 148.50 | 149.07 | 960,252 | -0.03(-0.02%) |
May 19, 2023 | 147.11 | 149.84 | 145.78 | 149.10 | 1,414,741 | +2.67(+1.82%) |
May 18, 2023 | 149.00 | 149.00 | 144.36 | 146.43 | 1,317,295 | -2.34(-1.57%) |
May 17, 2023 | 149.36 | 150.00 | 145.77 | 148.77 | 1,422,383 | -0.37(-0.25%) |
May 16, 2023 | 153.79 | 154.00 | 147.82 | 149.14 | 2,447,018 | -8.05(-5.12%) |
May 15, 2023 | 151.50 | 159.89 | 147.08 | 157.19 | 7,904,119 | +36.99(+30.77%) |
May 11, 2023 | 120.20 | 19 | -1.07(-0.88%) | |||
May 10, 2023 | 131.50 | 134.89 | 121.00 | 121.27 | 4,488,389 | -4.10(-3.27%) |
May 09, 2023 | 126.27 | 128.72 | 124.76 | 125.37 | 1,400,030 | -1.44(-1.14%) |
May 08, 2023 | 131.25 | 131.73 | 126.13 | 126.81 | 951,919 | -4.19(-3.20%) |
May 05, 2023 | 130.13 | 132.45 | 129.20 | 131.00 | 1,080,759 | +0.82(+0.63%) |
May 04, 2023 | 125.38 | 131.00 | 124.88 | 130.18 | 1,130,865 | +4.75(+3.79%) |
May 03, 2023 | 120.45 | 126.97 | 120.01 | 125.43 | 1,397,800 | +1.74(+1.41%) |
May 02, 2023 | 124.64 | 127.14 | 123.61 | 123.69 | 994,988 | -1.42(-1.14%) |
May 01, 2023 | 122.84 | 126.50 | 122.54 | 125.11 | 975,397 | +2.34(+1.91%) |
Apr 28, 2023 | 121.41 | 124.28 | 121.23 | 122.77 | 933,790 | +0.64(+0.52%) |
Apr 27, 2023 | 122.34 | 123.91 | 121.90 | 122.13 | 731,479 | -0.15(-0.12%) |
Apr 26, 2023 | 122.53 | 123.45 | 119.52 | 122.28 | 1,223,600 | -0.99(-0.80%) |
Apr 25, 2023 | 126.75 | 127.55 | 121.71 | 123.27 | 1,498,729 | -3.41(-2.69%) |
Apr 24, 2023 | 127.17 | 127.89 | 125.75 | 126.68 | 567,066 | -1.30(-1.02%) |
Apr 21, 2023 | 126.64 | 128.29 | 125.51 | 127.98 | 800,549 | +1.71(+1.35%) |
Apr 20, 2023 | 125.15 | 126.52 | 122.27 | 126.27 | 948,323 | +2.15(+1.73%) |
Apr 19, 2023 | 125.03 | 126.37 | 122.51 | 124.12 | 1,133,998 | -1.43(-1.14%) |
Apr 18, 2023 | 125.21 | 126.11 | 121.41 | 125.55 | 1,153,181 | +0.34(+0.27%) |
Apr 17, 2023 | 122.70 | 126.82 | 122.47 | 125.21 | 1,353,079 | +2.58(+2.10%) |
Apr 14, 2023 | 123.66 | 124.96 | 120.36 | 122.63 | 1,784,046 | -2.09(-1.68%) |
Apr 13, 2023 | 121.88 | 131.21 | 121.00 | 124.72 | 5,377,949 | -12.96(-9.41%) |
Apr 12, 2023 | 139.94 | 140.50 | 136.87 | 137.68 | 790,387 | -1.38(-0.99%) |
Apr 11, 2023 | 140.64 | 141.69 | 138.35 | 139.06 | 829,210 | -1.32(-0.94%) |
Apr 10, 2023 | 139.00 | 141.34 | 136.94 | 140.38 | 1,207,071 | -2.17(-1.52%) |
Apr 06, 2023 | 138.00 | 143.12 | 137.19 | 142.55 | 1,056,314 | +5.01(+3.64%) |
Apr 05, 2023 | 138.60 | 139.37 | 136.33 | 137.54 | 857,976 | -1.04(-0.75%) |
Apr 04, 2023 | 141.62 | 141.94 | 137.56 | 138.58 | 852,993 | +1.03(+0.75%) |
Apr 03, 2023 | 137.24 | 138.96 | 135.89 | 137.55 | 798,477 | -0.28(-0.20%) |
Mar 31, 2023 | 137.38 | 139.18 | 136.73 | 137.83 | 1,244,477 | +1.80(+1.32%) |
Mar 30, 2023 | 136.66 | 137.64 | 134.04 | 136.03 | 749,828 | -0.53(-0.39%) |
Mar 29, 2023 | 135.50 | 137.63 | 134.79 | 136.56 | 1,184,652 | +2.66(+1.99%) |
Mar 28, 2023 | 131.62 | 134.62 | 131.08 | 133.90 | 973,867 | +2.76(+2.10%) |
Mar 27, 2023 | 131.51 | 132.24 | 129.41 | 131.14 | 981,540 | +0.95(+0.73%) |
Mar 24, 2023 | 128.97 | 130.54 | 126.99 | 130.19 | 969,145 | +1.81(+1.41%) |
Mar 23, 2023 | 130.20 | 131.12 | 125.67 | 128.38 | 991,267 | -0.73(-0.57%) |
Mar 22, 2023 | 131.94 | 131.94 | 128.71 | 129.11 | 1,744,225 | -1.99(-1.52%) |
Mar 21, 2023 | 132.68 | 137.09 | 130.44 | 131.10 | 2,109,650 | -0.28(-0.21%) |
Mar 20, 2023 | 123.89 | 131.77 | 123.30 | 131.38 | 2,827,815 | +8.69(+7.08%) |
Mar 17, 2023 | 119.31 | 125.08 | 117.11 | 122.69 | 7,412,689 | -26.98(-18.03%) |
Mar 16, 2023 | 145.51 | 150.81 | 143.75 | 149.67 | 1,934,787 | +4.20(+2.89%) |
Mar 15, 2023 | 143.84 | 145.81 | 142.86 | 145.47 | 1,029,648 | +0.57(+0.39%) |
Mar 14, 2023 | 143.81 | 148.26 | 143.73 | 144.90 | 1,214,119 | +2.13(+1.49%) |
Mar 13, 2023 | 143.04 | 149.00 | 142.21 | 142.77 | 1,267,930 | -1.15(-0.80%) |
Mar 10, 2023 | 148.45 | 148.50 | 141.00 | 143.92 | 1,815,541 | -4.52(-3.05%) |
Mar 09, 2023 | 152.35 | 153.79 | 146.86 | 148.44 | 2,179,400 | -4.52(-2.96%) |
Mar 08, 2023 | 155.36 | 155.87 | 151.41 | 152.96 | 1,534,582 | -2.65(-1.70%) |
Mar 07, 2023 | 156.66 | 158.20 | 154.54 | 155.61 | 1,122,266 | -0.38(-0.24%) |
Mar 06, 2023 | 155.83 | 159.84 | 154.38 | 155.99 | 2,304,116 | +0.38(+0.24%) |
Mar 03, 2023 | 150.03 | 157.00 | 148.51 | 155.61 | 3,189,853 | +2.61(+1.71%) |
Mar 02, 2023 | 145.00 | 153.91 | 144.49 | 153.00 | 3,142,770 | +7.37(+5.06%) |
Mar 01, 2023 | 144.00 | 152.30 | 143.00 | 145.63 | 7,073,355 | +23.50(+19.24%) |
Feb 28, 2023 | 118.04 | 122.38 | 117.90 | 122.13 | 1,605,542 | +4.00(+3.39%) |
Feb 27, 2023 | 123.48 | 125.50 | 117.25 | 118.13 | 1,837,613 | -4.93(-4.01%) |
Feb 24, 2023 | 123.53 | 126.71 | 122.43 | 123.06 | 793,378 | -1.76(-1.41%) |
Feb 23, 2023 | 127.02 | 127.57 | 124.33 | 124.82 | 555,791 | -1.67(-1.32%) |
Feb 22, 2023 | 122.12 | 126.83 | 122.00 | 126.49 | 770,977 | +4.58(+3.76%) |
Feb 21, 2023 | 124.19 | 124.58 | 121.83 | 121.91 | 1,088,117 | -2.66(-2.14%) |
Feb 17, 2023 | 121.32 | 124.80 | 120.51 | 124.57 | 823,311 | +2.52(+2.06%) |
Feb 16, 2023 | 123.64 | 125.96 | 121.42 | 122.05 | 1,017,961 | -2.67(-2.14%) |
Feb 15, 2023 | 120.97 | 125.44 | 119.79 | 124.72 | 1,159,691 | +4.36(+3.62%) |
Feb 14, 2023 | 120.16 | 123.49 | 119.51 | 120.36 | 840,051 | +0.16(+0.13%) |
Feb 13, 2023 | 120.67 | 120.95 | 119.69 | 120.20 | 656,876 | -0.25(-0.21%) |
Feb 10, 2023 | 120.43 | 121.60 | 119.43 | 120.45 | 624,341 | -0.68(-0.56%) |
Feb 09, 2023 | 122.32 | 123.09 | 120.89 | 121.13 | 937,910 | -0.23(-0.19%) |
Feb 08, 2023 | 121.29 | 121.91 | 119.64 | 121.36 | 1,126,434 | +0.57(+0.47%) |
Feb 07, 2023 | 117.90 | 120.98 | 116.25 | 120.79 | 1,120,523 | +2.95(+2.50%) |
Feb 06, 2023 | 119.05 | 121.11 | 117.67 | 117.84 | 781,975 | -1.16(-0.97%) |
Feb 03, 2023 | 120.21 | 121.05 | 118.85 | 119.00 | 777,184 | -1.25(-1.04%) |
Feb 02, 2023 | 122.86 | 122.86 | 118.74 | 120.25 | 1,080,445 | -2.11(-1.72%) |
Feb 01, 2023 | 125.00 | 125.48 | 119.70 | 122.36 | 720,551 | -2.61(-2.09%) |
Jan 31, 2023 | 120.64 | 125.56 | 120.64 | 124.97 | 845,241 | +4.11(+3.40%) |
Jan 30, 2023 | 122.69 | 123.00 | 120.72 | 120.86 | 601,372 | -2.03(-1.65%) |
Jan 27, 2023 | 124.53 | 126.11 | 121.89 | 122.89 | 724,377 | -1.58(-1.27%) |
Jan 26, 2023 | 123.59 | 125.33 | 122.30 | 124.47 | 945,001 | +1.31(+1.06%) |
Jan 25, 2023 | 127.57 | 128.40 | 122.55 | 123.16 | 1,457,304 | -5.21(-4.06%) |
Jan 24, 2023 | 128.95 | 133.47 | 127.83 | 128.37 | 1,779,726 | +0.04(+0.03%) |
Jan 23, 2023 | 129.65 | 129.91 | 128.01 | 128.33 | 671,661 | -1.89(-1.45%) |
Jan 20, 2023 | 128.40 | 130.79 | 127.05 | 130.22 | 734,625 | +2.42(+1.89%) |
Jan 19, 2023 | 128.72 | 129.18 | 127.46 | 127.80 | 569,192 | -0.95(-0.74%) |
Jan 18, 2023 | 130.37 | 131.95 | 126.97 | 128.75 | 736,291 | -1.25(-0.96%) |
Jan 17, 2023 | 125.78 | 131.85 | 125.78 | 130.00 | 1,800,331 | +3.30(+2.60%) |
Jan 13, 2023 | 121.47 | 130.68 | 121.35 | 126.70 | 1,426,896 | +5.10(+4.19%) |
Jan 12, 2023 | 120.00 | 122.64 | 118.09 | 121.60 | 848,645 | +1.47(+1.22%) |
Jan 11, 2023 | 120.00 | 122.41 | 118.78 | 120.13 | 908,111 | +1.00(+0.84%) |
Jan 10, 2023 | 118.93 | 121.99 | 118.73 | 119.13 | 1,030,590 | +1.60(+1.36%) |
Jan 09, 2023 | 122.96 | 122.97 | 116.10 | 117.53 | 1,330,588 | -4.74(-3.88%) |
Jan 06, 2023 | 122.10 | 122.97 | 120.15 | 122.27 | 743,761 | +0.66(+0.54%) |
Jan 05, 2023 | 125.87 | 126.20 | 120.52 | 121.61 | 1,149,153 | -3.37(-2.70%) |
Jan 04, 2023 | 125.00 | 125.48 | 121.96 | 124.98 | 1,218,434 | +0.14(+0.11%) |
Jan 03, 2023 | 128.69 | 129.72 | 122.95 | 124.84 | 1,271,055 | -4.74(-3.66%) |
Dec 30, 2022 | 127.17 | 129.63 | 125.36 | 129.58 | 596,380 | +2.32(+1.82%) |
Dec 29, 2022 | 127.28 | 129.28 | 126.75 | 127.26 | 999,545 | +0.89(+0.70%) |
Dec 28, 2022 | 126.15 | 127.64 | 125.36 | 126.37 | 475,073 | -0.26(-0.21%) |
Dec 27, 2022 | 129.71 | 129.71 | 125.82 | 126.63 | 505,960 | -3.32(-2.55%) |
Dec 23, 2022 | 131.68 | 132.19 | 128.39 | 129.95 | 502,687 | -2.18(-1.65%) |
Dec 22, 2022 | 131.20 | 134.08 | 129.67 | 132.13 | 743,903 | +0.72(+0.55%) |
Dec 21, 2022 | 127.25 | 133.14 | 126.13 | 131.41 | 1,253,061 | +3.97(+3.12%) |
Dec 20, 2022 | 123.00 | 127.92 | 123.00 | 127.44 | 758,801 | +4.44(+3.61%) |
Dec 19, 2022 | 124.23 | 125.39 | 121.99 | 123.00 | 1,125,616 | -0.56(-0.45%) |
Dec 16, 2022 | 124.17 | 125.74 | 123.17 | 123.56 | 1,119,236 | -1.09(-0.87%) |
Dec 15, 2022 | 125.76 | 126.21 | 122.69 | 124.65 | 430,858 | -1.67(-1.32%) |
Dec 14, 2022 | 122.58 | 127.76 | 122.01 | 126.32 | 902,658 | +3.44(+2.80%) |
Dec 13, 2022 | 122.84 | 123.79 | 121.67 | 122.88 | 666,393 | +1.37(+1.13%) |
Dec 12, 2022 | 119.06 | 122.95 | 118.46 | 121.51 | 616,869 | +3.15(+2.66%) |
Dec 09, 2022 | 119.11 | 119.65 | 116.91 | 118.36 | 686,087 | -0.98(-0.82%) |
Dec 08, 2022 | 120.20 | 121.00 | 118.56 | 119.34 | 815,921 | -0.42(-0.35%) |
Dec 07, 2022 | 119.59 | 121.39 | 118.20 | 119.76 | 611,699 | -0.34(-0.28%) |
Dec 06, 2022 | 123.03 | 123.03 | 119.36 | 120.10 | 654,980 | -2.86(-2.33%) |
Dec 05, 2022 | 124.73 | 125.08 | 120.60 | 122.96 | 928,620 | -3.29(-2.61%) |
Dec 02, 2022 | 122.17 | 127.32 | 120.86 | 126.25 | 1,019,921 | +3.27(+2.66%) |
Dec 01, 2022 | 122.57 | 123.65 | 120.10 | 122.98 | 940,271 | +0.17(+0.14%) |
Nov 30, 2022 | 118.52 | 123.34 | 116.30 | 122.81 | 1,487,436 | +5.71(+4.88%) |
Nov 29, 2022 | 118.00 | 120.39 | 116.39 | 117.10 | 883,542 | -1.03(-0.87%) |
Nov 28, 2022 | 120.16 | 123.74 | 116.83 | 118.13 | 2,266,270 | +3.56(+3.11%) |
Nov 25, 2022 | 114.57 | 115.48 | 113.79 | 114.57 | 214,741 | -0.17(-0.15%) |
Nov 23, 2022 | 112.69 | 118.80 | 111.37 | 114.74 | 785,244 | +2.76(+2.46%) |
Nov 22, 2022 | 109.72 | 112.12 | 108.91 | 111.98 | 902,550 | +1.43(+1.29%) |
Nov 21, 2022 | 112.00 | 113.05 | 110.09 | 110.55 | 442,036 | -1.45(-1.29%) |
Nov 18, 2022 | 111.13 | 113.09 | 110.49 | 112.00 | 847,606 | +2.04(+1.86%) |
Nov 17, 2022 | 108.52 | 110.54 | 107.81 | 109.96 | 398,717 | +0.69(+0.63%) |
Nov 16, 2022 | 109.88 | 110.89 | 107.51 | 109.27 | 754,660 | -0.41(-0.37%) |
Nov 15, 2022 | 110.00 | 110.49 | 108.25 | 109.68 | 818,382 | +1.45(+1.34%) |
Nov 14, 2022 | 107.51 | 109.41 | 106.05 | 108.23 | 835,643 | +1.33(+1.24%) |
Nov 11, 2022 | 105.96 | 107.98 | 103.96 | 106.90 | 781,022 | +0.02(+0.02%) |
Nov 10, 2022 | 107.72 | 108.22 | 105.08 | 106.88 | 1,115,319 | +2.94(+2.83%) |
Nov 09, 2022 | 105.22 | 105.75 | 103.24 | 103.94 | 865,182 | -1.22(-1.16%) |
Nov 08, 2022 | 100.39 | 107.96 | 100.39 | 105.16 | 1,532,321 | +4.77(+4.75%) |
Nov 07, 2022 | 103.18 | 104.20 | 100.21 | 100.39 | 905,394 | -3.24(-3.13%) |
Nov 04, 2022 | 105.01 | 105.79 | 100.15 | 103.63 | 1,269,786 | -1.38(-1.31%) |
Nov 03, 2022 | 106.89 | 111.75 | 102.03 | 105.01 | 2,410,238 | -8.41(-7.41%) |
Nov 02, 2022 | 113.51 | 113.42 | 775,375 | -0.66(-0.58%) | ||
Nov 01, 2022 | 114.92 | 116.95 | 113.72 | 114.08 | 572,511 | +0.06(+0.05%) |
Oct 31, 2022 | 114.36 | 116.41 | 113.46 | 114.02 | 972,755 | -1.26(-1.09%) |
Oct 28, 2022 | 111.90 | 115.85 | 111.27 | 115.28 | 1,024,733 | +3.54(+3.17%) |
Oct 27, 2022 | 114.79 | 116.00 | 111.17 | 111.74 | 1,111,438 | -2.57(-2.25%) |
Oct 26, 2022 | 112.44 | 116.16 | 111.86 | 114.31 | 934,820 | +2.21(+1.97%) |
Oct 25, 2022 | 110.73 | 113.73 | 110.73 | 112.10 | 914,286 | +1.50(+1.36%) |
Oct 24, 2022 | 113.05 | 113.75 | 108.22 | 110.60 | 997,345 | -2.10(-1.86%) |
Oct 21, 2022 | 112.86 | 114.31 | 111.32 | 112.70 | 1,226,495 | +0.59(+0.53%) |
Oct 20, 2022 | 112.93 | 113.83 | 111.20 | 112.11 | 871,161 | -0.14(-0.12%) |
Oct 19, 2022 | 116.32 | 117.99 | 110.23 | 112.25 | 1,374,072 | -4.58(-3.92%) |
Oct 18, 2022 | 115.72 | 118.75 | 115.72 | 116.83 | 1,210,855 | +2.42(+2.12%) |
Oct 17, 2022 | 114.76 | 116.98 | 112.94 | 114.41 | 987,702 | +1.96(+1.74%) |
Oct 14, 2022 | 114.00 | 114.96 | 110.83 | 112.45 | 829,020 | -0.52(-0.46%) |
Oct 13, 2022 | 109.10 | 113.75 | 106.39 | 112.97 | 1,173,864 | +0.84(+0.75%) |
Oct 12, 2022 | 109.45 | 112.57 | 107.98 | 112.13 | 1,033,588 | +3.15(+2.89%) |
Oct 11, 2022 | 108.98 | 111.47 | 106.17 | 108.98 | 1,102,871 | +0.28(+0.26%) |
Oct 10, 2022 | 110.25 | 110.55 | 107.62 | 108.70 | 746,954 | -2.64(-2.37%) |
Oct 07, 2022 | 114.30 | 114.54 | 111.17 | 111.34 | 1,245,637 | -3.48(-3.03%) |
Oct 06, 2022 | 111.61 | 118.44 | 111.05 | 114.82 | 1,392,527 | +4.20(+3.80%) |
Oct 05, 2022 | 111.36 | 112.24 | 109.68 | 110.62 | 565,682 | -0.85(-0.76%) |
Oct 04, 2022 | 111.33 | 112.09 | 107.03 | 111.47 | 964,741 | +1.53(+1.39%) |
Oct 03, 2022 | 110.47 | 112.30 | 108.65 | 109.94 | 636,208 | -0.60(-0.54%) |
Sep 30, 2022 | 109.26 | 113.67 | 108.82 | 110.54 | 1,034,815 | +0.91(+0.83%) |
Sep 29, 2022 | 109.94 | 111.60 | 108.28 | 109.63 | 896,644 | -0.28(-0.25%) |
Sep 28, 2022 | 110.11 | 111.00 | 108.93 | 109.91 | 749,684 | +1.58(+1.46%) |
Sep 27, 2022 | 108.14 | 109.94 | 107.21 | 108.33 | 658,793 | +2.18(+2.05%) |
Sep 26, 2022 | 108.07 | 110.38 | 106.01 | 106.15 | 581,406 | -2.04(-1.89%) |
Sep 23, 2022 | 109.57 | 109.70 | 104.68 | 108.19 | 846,360 | -2.68(-2.42%) |
Sep 22, 2022 | 109.97 | 111.44 | 107.33 | 110.87 | 677,500 | +0.73(+0.66%) |
Sep 21, 2022 | 114.11 | 115.40 | 110.07 | 110.14 | 1,024,521 | -3.76(-3.30%) |
Sep 20, 2022 | 115.25 | 116.25 | 112.97 | 113.90 | 997,968 | -1.35(-1.17%) |
Sep 19, 2022 | 111.52 | 115.78 | 110.94 | 115.25 | 1,349,837 | +3.26(+2.91%) |
Sep 16, 2022 | 109.83 | 112.39 | 108.17 | 111.99 | 1,848,080 | +1.31(+1.18%) |
Sep 15, 2022 | 108.40 | 112.11 | 106.66 | 110.68 | 1,663,062 | +3.11(+2.89%) |
Sep 14, 2022 | 104.57 | 107.67 | 103.05 | 107.57 | 4,633,465 | +2.41(+2.29%) |
Sep 13, 2022 | 110.67 | 112.71 | 104.45 | 105.16 | 3,070,837 | -11.39(-9.77%) |
Sep 12, 2022 | 117.43 | 117.98 | 114.61 | 116.55 | 766,392 | -1.89(-1.60%) |
Sep 09, 2022 | 118.27 | 120.23 | 117.49 | 118.44 | 769,998 | -0.80(-0.67%) |
Sep 08, 2022 | 113.63 | 119.33 | 113.10 | 119.24 | 1,383,120 | +6.34(+5.62%) |
Sep 07, 2022 | 108.57 | 113.91 | 107.98 | 112.90 | 835,763 | +4.22(+3.88%) |
Sep 06, 2022 | 108.96 | 109.56 | 106.34 | 108.68 | 620,007 | -0.70(-0.64%) |
Sep 02, 2022 | 110.99 | 113.30 | 109.17 | 109.38 | 644,460 | -0.70(-0.64%) |
Sep 01, 2022 | 108.93 | 110.24 | 106.67 | 110.08 | 662,833 | +0.70(+0.64%) |
Aug 31, 2022 | 109.18 | 110.83 | 108.95 | 109.38 | 601,743 | +0.07(+0.06%) |
Aug 30, 2022 | 110.54 | 110.76 | 107.46 | 109.31 | 492,823 | -0.97(-0.88%) |
Aug 29, 2022 | 111.01 | 111.94 | 109.52 | 110.28 | 606,521 | -1.61(-1.44%) |
Aug 26, 2022 | 113.90 | 114.02 | 110.66 | 111.89 | 813,779 | -1.92(-1.69%) |
Aug 25, 2022 | 115.29 | 116.91 | 113.35 | 113.81 | 878,311 | -0.94(-0.82%) |
Aug 24, 2022 | 108.74 | 116.63 | 108.29 | 114.75 | 1,775,370 | +5.66(+5.19%) |
Aug 23, 2022 | 107.85 | 110.01 | 106.02 | 109.09 | 893,881 | +1.36(+1.26%) |
Aug 22, 2022 | 108.19 | 111.48 | 107.42 | 107.73 | 873,089 | -0.13(-0.12%) |
Aug 19, 2022 | 108.31 | 109.11 | 106.92 | 107.86 | 774,371 | -0.79(-0.73%) |
Aug 18, 2022 | 109.00 | 109.15 | 106.14 | 108.65 | 573,101 | -0.35(-0.32%) |
Aug 17, 2022 | 107.33 | 110.33 | 106.83 | 109.00 | 847,503 | +1.17(+1.09%) |
Aug 16, 2022 | 109.25 | 109.50 | 106.75 | 107.83 | 1,127,215 | -1.21(-1.11%) |
Aug 15, 2022 | 108.16 | 109.37 | 107.40 | 109.04 | 1,243,935 | +0.04(+0.04%) |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 1,028,741 | -0.26(-0.24%) |
Aug 11, 2022 | 112.31 | 113.42 | 108.85 | 109.26 | 1,022,232 | -3.81(-3.37%) |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 1,014,275 | +3.97(+3.64%) |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 2,083,090 | -2.37(-2.13%) |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 2,183,756 | +5.45(+5.14%) |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 1,407,874 | +4.57(+4.50%) |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 1,626,424 | +5.34(+5.56%) |
Aug 03, 2022 | 94.34 | 96.23 | 92.53 | 96.11 | 2,391,878 | +2.10(+2.23%) |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 1,142,095 | +2.46(+2.69%) |